恒而达 sz.300946
54.80
+1.11%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.01 | 47.86 | 46.53 | 47.62 | +1.30% | 0.62 | 1.74% |
| 2026-04-20 | 46.91 | 47.49 | 45.76 | 47.01 | +0.73% | 0.52 | 1.46% |
| 2026-04-17 | 46.08 | 46.99 | 45.88 | 46.67 | +1.39% | 0.54 | 1.53% |
| 2026-04-16 | 45.92 | 46.47 | 45.89 | 46.03 | +0.22% | 0.27 | 0.78% |
| 2026-04-15 | 47.00 | 47.05 | 45.90 | 45.93 | -1.59% | 0.35 | 1.00% |
| 2026-04-14 | 46.46 | 46.72 | 45.89 | 46.67 | +0.50% | 0.35 | 1.00% |
| 2026-04-13 | 45.95 | 46.55 | 45.20 | 46.44 | +2.00% | 0.35 | 1.00% |
| 2026-04-10 | 45.18 | 46.40 | 45.18 | 45.53 | +1.27% | 0.39 | 1.11% |
| 2026-04-09 | 45.25 | 45.48 | 44.50 | 44.96 | -0.97% | 0.34 | 1.01% |
| 2026-04-08 | 44.45 | 45.56 | 43.94 | 45.40 | +5.00% | 0.51 | 1.49% |
| 2026-04-07 | 44.56 | 44.56 | 43.23 | 43.24 | -0.55% | 0.26 | 0.78% |
| 2026-04-03 | 44.69 | 45.00 | 43.48 | 43.48 | -2.71% | 0.29 | 0.86% |
| 2026-04-02 | 45.97 | 46.00 | 44.50 | 44.69 | -2.53% | 0.30 | 0.87% |
| 2026-04-01 | 46.80 | 46.80 | 45.45 | 45.85 | -0.02% | 0.40 | 1.14% |
| 2026-03-31 | 45.18 | 46.81 | 45.18 | 45.86 | +1.51% | 0.61 | 1.73% |
| 2026-03-30 | 44.00 | 45.35 | 42.51 | 45.18 | +1.46% | 0.39 | 1.17% |
| 2026-03-27 | 43.16 | 44.89 | 42.95 | 44.53 | +2.13% | 0.49 | 1.47% |
| 2026-03-26 | 43.93 | 44.57 | 43.20 | 43.60 | -0.46% | 0.39 | 1.18% |
| 2026-03-25 | 42.39 | 45.15 | 42.31 | 43.80 | +3.28% | 0.54 | 1.62% |
| 2026-03-24 | 42.69 | 42.99 | 41.21 | 42.41 | +2.07% | 0.47 | 1.47% |